经纬天地

2477
🏛️ 香港 →
10.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.45 10.53 10.45 10.53 6.4K
09:35 10.48 10.48 10.48 10.48 1.6K
09:40 10.49 10.58 10.44 10.44 94.4K
09:45 10.45 10.51 10.45 10.51 0.8K
09:50 10.54 10.61 10.54 10.60 134.4K
09:55 10.70 10.77 10.70 10.77 47.2K
10:00 10.76 10.84 10.73 10.77 85.6K
10:05 10.81 10.84 10.60 10.60 153.6K
10:10 10.58 10.60 10.57 10.60 31.2K
10:15 10.60 10.64 10.60 10.64 48.0K
10:20 10.60 10.60 10.60 10.60 8.0K
10:25 10.57 10.57 10.57 10.57 4.0K
10:30 10.58 10.60 10.58 10.60 3.2K
10:35 10.56 10.64 10.56 10.64 111.2K
10:40 10.65 10.65 10.65 10.65 7.2K
10:50 10.69 10.77 10.54 10.55 221.6K
10:55 10.54 10.59 10.54 10.56 0.0K
11:00 10.55 10.56 10.55 10.56 5.6K
11:05 10.55 10.55 10.54 10.54 12.0K
11:20 10.50 10.50 10.46 10.50 45.6K
11:25 10.53 10.54 10.53 10.54 3.2K
11:30 10.52 10.52 10.50 10.51 14.4K
11:35 10.50 10.50 10.48 10.48 1.6K
11:45 10.47 10.47 10.47 10.47 0.8K
11:50 10.49 10.53 10.49 10.53 24.0K
13:05 10.52 10.52 10.52 10.52 8.8K
13:15 10.49 10.63 10.47 10.61 43.2K
13:20 10.61 10.61 10.60 10.60 0.0K
13:25 10.60 10.60 10.60 10.60 0.0K
13:30 10.56 10.56 10.55 10.55 0.0K
13:35 10.49 10.49 10.49 10.49 8.0K
13:40 10.44 10.44 10.30 10.30 72.0K
13:45 10.33 10.33 10.30 10.30 19.2K
13:50 10.28 10.28 10.24 10.25 51.2K
13:55 10.27 10.32 10.27 10.32 37.6K
14:00 10.33 10.36 10.32 10.34 85.6K
14:05 10.38 10.40 10.35 10.40 30.4K
14:10 10.48 10.48 10.44 10.44 1.6K
14:15 10.43 10.43 10.41 10.41 4.0K
14:25 10.40 10.48 10.40 10.48 67.2K
14:30 10.47 10.47 10.47 10.47 7.2K
14:35 10.45 10.45 10.45 10.45 2.4K
14:40 10.43 10.43 10.43 10.43 2.4K
14:45 10.46 10.46 10.46 10.46 1.6K
14:55 10.43 10.43 10.43 10.43 1.6K
15:00 10.42 10.42 10.40 10.40 4.8K
15:10 10.39 10.40 10.37 10.40 28.0K
15:15 10.38 10.38 10.38 10.38 0.8K
15:20 10.39 10.39 10.39 10.39 0.0K
15:25 10.40 10.44 10.35 10.36 36.8K
15:35 10.38 10.39 10.38 10.38 6.4K
15:40 10.37 10.37 10.37 10.37 1.6K
15:45 10.36 10.37 10.36 10.37 10.4K
15:50 10.37 10.39 10.37 10.39 47.2K
15:55 10.40 10.75 10.39 10.75 740.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.90 10.90 10.19 10.29 6.2M
2025-09-25 10.70 10.89 10.49 10.73 2.0M
2025-09-24 10.45 10.85 10.24 10.75 2.4M
2025-09-23 10.27 10.67 10.19 10.53 2.0M
2025-09-22 10.04 10.85 10.04 10.29 4.5M
2025-09-19 10.50 10.76 9.99 10.11 3.0M
2025-09-18 9.80 11.11 9.80 10.55 5.9M
2025-09-17 9.23 9.90 9.16 9.88 3.9M
2025-09-16 9.20 9.35 9.10 9.23 4.4M
2025-09-15 9.19 9.34 8.64 9.25 5.9M
2025-09-12 9.00 9.27 8.78 9.23 7.8M
2025-09-11 9.15 9.38 8.70 9.02 5.1M
2025-09-10 8.61 9.29 8.51 9.15 5.6M
2025-09-09 7.90 8.63 7.89 8.61 7.5M
2025-09-08 7.44 7.90 7.34 7.90 4.7M
2025-09-05 7.32 7.50 7.12 7.48 6.1M
2025-09-04 7.00 7.33 6.86 7.32 6.8M
2025-09-03 6.94 7.17 6.92 7.00 18.7M
2025-09-02 6.99 7.20 6.88 6.94 1.9M
2025-09-01 7.15 7.15 6.70 6.99 7.2M
2025-08-29 7.25 7.35 7.05 7.21 2.0M
2025-08-28 7.27 7.40 7.11 7.25 1.9M
2025-08-27 7.16 7.33 7.16 7.27 4.1M
2025-08-26 7.15 7.34 7.13 7.15 2.5M
2025-08-25 7.20 7.48 6.95 7.21 2.8M
2025-08-22 7.44 7.54 7.13 7.20 2.7M
2025-08-21 7.50 7.54 7.35 7.44 2.9M
2025-08-20 7.62 7.75 7.40 7.50 9.0M
2025-08-19 7.60 7.76 7.54 7.62 7.4M
2025-08-18 7.54 7.87 7.54 7.69 4.3M
2025-08-15 7.48 7.78 7.47 7.65 5.3M
2025-08-14 7.51 7.70 7.43 7.52 4.0M
2025-08-13 7.50 7.68 7.46 7.56 2.6M
2025-08-12 7.42 7.69 7.42 7.50 1.0M
2025-08-11 7.46 7.76 7.40 7.46 2.8M
2025-08-08 7.64 7.69 7.45 7.46 2.3M
2025-08-07 7.71 7.77 7.49 7.64 1.4M
2025-08-06 7.55 7.99 7.50 7.71 3.7M
2025-08-05 7.52 7.72 7.43 7.58 1.1M
2025-08-04 7.50 7.71 7.44 7.52 1.0M
2025-08-01 8.06 8.16 7.48 7.50 2.9M
2025-07-31 7.93 8.43 7.93 8.12 3.7M
2025-07-30 8.49 8.55 8.25 8.48 2.3M
2025-07-29 8.56 8.59 8.40 8.57 1.1M
2025-07-28 8.40 8.73 8.32 8.61 1.5M
2025-07-25 8.80 8.95 8.38 8.44 2.8M
2025-07-24 9.12 9.69 8.80 8.80 4.6M
2025-07-23 8.74 9.60 8.64 9.12 8.7M
2025-07-22 8.51 8.80 7.86 8.74 13.0M
2025-07-21 7.63 7.63 5.78 7.40 16.4M
2025-07-18 8.08 8.56 7.76 7.92 6.6M
2025-07-17 7.49 8.27 7.49 8.16 3.3M
2025-07-16 7.44 7.85 7.38 7.53 8.6M
2025-07-15 7.24 7.70 7.20 7.52 5.1M
2025-07-14 7.30 7.49 7.12 7.29 5.3M
2025-07-11 7.01 7.90 6.98 7.40 9.3M
2025-07-10 6.78 7.09 6.72 7.08 4.7M
2025-07-09 6.72 6.98 6.68 6.80 4.3M
2025-07-08 6.77 6.89 6.61 6.72 1.2M
2025-07-07 6.84 6.92 6.70 6.82 2.1M
2025-07-04 6.79 6.96 6.78 6.92 1.2M
2025-07-03 7.04 7.04 6.62 6.84 1.9M
2025-07-02 6.86 6.92 6.68 6.75 2.9M
2025-06-30 6.96 7.08 6.81 6.92 3.1M
2025-06-27 6.90 7.01 6.87 7.01 1.4M
2025-06-26 6.89 7.03 6.81 6.94 1.0M
2025-06-25 7.00 7.16 6.83 6.95 3.8M
2025-06-24 7.00 7.20 6.93 7.01 3.3M
2025-06-23 6.76 7.12 6.65 7.04 1.9M
2025-06-20 6.75 6.95 6.54 6.84 1.1M
2025-06-19 6.54 6.82 6.39 6.72 2.5M
2025-06-18 6.73 6.96 6.51 6.57 4.0M
2025-06-17 6.82 7.06 6.69 6.75 3.1M
2025-06-16 7.07 7.07 6.87 6.95 1.5M
2025-06-13 7.12 7.12 6.94 7.07 0.9M
2025-06-12 7.00 7.16 6.96 7.00 6.4M
2025-06-11 7.19 7.19 6.96 7.00 2.3M
2025-06-10 7.05 7.18 7.01 7.09 1.2M
2025-06-09 7.09 7.26 6.92 7.02 1.0M
2025-06-06 7.20 7.36 6.90 7.09 3.2M
2025-06-05 7.07 7.21 6.86 7.03 4.0M
2025-06-04 7.05 7.36 6.91 7.07 2.6M
2025-06-03 6.99 7.38 6.99 7.12 1.9M
2025-06-02 7.64 7.64 6.74 7.01 8.6M
2025-05-30 7.00 8.15 6.96 7.64 9.2M
2025-05-29 7.01 7.09 6.91 7.04 2.9M
2025-05-28 7.05 7.32 6.99 7.01 1.9M
2025-05-27 7.00 7.18 6.91 7.08 1.6M
2025-05-26 7.02 7.21 6.52 7.04 1.0M
2025-05-23 7.25 7.25 6.89 7.02 2.7M
2025-05-22 7.45 7.50 7.20 7.32 1.5M
2025-05-21 7.46 7.58 7.30 7.47 1.3M
2025-05-20 7.20 7.50 7.14 7.47 2.0M
2025-05-19 7.10 7.35 7.04 7.25 1.9M
2025-05-16 7.03 7.19 6.42 7.17 3.5M
2025-05-15 7.09 7.35 7.00 7.03 2.3M
2025-05-14 7.20 7.47 7.00 7.09 2.3M
2025-05-13 7.00 7.47 6.86 7.24 2.4M
2025-05-12 6.99 7.25 6.81 7.00 1.6M
2025-05-09 7.00 7.06 6.87 7.01 1.8M
2025-05-08 7.11 7.30 6.89 7.00 2.3M
2025-05-07 6.99 7.68 6.96 7.17 2.6M
2025-05-06 7.21 7.41 6.82 7.01 3.9M
2025-05-02 7.24 7.60 6.87 7.27 3.6M
2025-04-30 7.21 7.34 7.08 7.23 9.1M
2025-04-29 7.30 7.43 7.00 7.21 1.5M
2025-04-28 7.37 7.60 7.20 7.30 2.2M
2025-04-25 7.37 7.79 7.02 7.37 3.0M
2025-04-24 7.30 7.57 7.10 7.37 2.0M
2025-04-23 7.27 7.88 7.20 7.36 2.3M
2025-04-22 7.97 8.30 6.86 7.27 6.3M
2025-04-17 8.75 8.75 7.57 7.91 3.6M
2025-04-16 9.60 10.02 8.35 8.71 3.8M
2025-04-15 8.63 9.48 8.63 9.42 2.5M
2025-04-14 8.45 9.32 8.45 8.63 3.6M
2025-04-11 8.05 8.52 8.05 8.45 2.2M
2025-04-10 7.99 8.63 7.99 8.19 3.0M
2025-04-09 8.10 8.14 7.64 8.12 2.6M
2025-04-08 7.60 8.19 7.53 8.10 4.8M
2025-04-07 8.84 8.84 7.59 7.80 5.3M
2025-04-03 9.90 10.18 8.84 9.13 2.9M
2025-04-02 10.20 10.26 9.71 10.02 2.2M
2025-04-01 10.60 10.64 10.20 10.20 1.5M
2025-03-31 10.50 10.92 10.40 10.52 1.4M
2025-03-28 10.15 10.48 9.98 10.48 2.2M
2025-03-27 10.88 10.98 9.86 10.15 4.5M
2025-03-26 10.80 11.08 10.70 10.88 1.7M
2025-03-25 11.00 11.20 10.70 10.78 3.0M
2025-03-24 10.90 11.28 10.35 11.00 2.8M
2025-03-21 11.30 11.43 10.75 10.88 1.8M
2025-03-20 11.50 11.53 11.18 11.43 2.0M
2025-03-19 11.40 11.58 11.35 11.50 1.3M
2025-03-18 11.38 11.73 11.38 11.50 1.2M
2025-03-17 11.55 11.55 11.10 11.38 1.9M
2025-03-14 11.33 11.65 11.18 11.55 2.0M
2025-03-13 11.15 11.40 10.95 11.33 3.5M
2025-03-12 10.70 11.33 10.50 11.15 3.7M
2025-03-11 9.75 10.93 9.61 10.85 4.6M
2025-03-10 11.28 11.65 9.90 9.94 5.9M
2025-03-07 11.75 12.00 11.30 11.30 3.2M
2025-03-06 11.75 12.13 11.65 11.75 2.2M
2025-03-05 11.50 11.90 11.40 11.75 2.0M
2025-03-04 11.43 11.75 11.33 11.55 1.7M
2025-03-03 11.25 11.63 10.83 11.50 2.3M
2025-02-28 11.70 11.93 11.18 11.25 2.7M
2025-02-27 11.80 11.98 11.53 11.70 2.1M
2025-02-26 11.55 12.13 11.55 11.80 2.3M
2025-02-25 12.45 12.55 11.55 11.55 4.2M
2025-02-24 11.90 12.80 11.90 12.50 5.4M
2025-02-21 11.75 11.90 11.40 11.88 2.7M
2025-02-20 12.03 12.05 11.33 11.63 3.0M
2025-02-19 12.35 12.78 11.30 12.03 2.5M
2025-02-18 12.48 13.33 12.10 12.40 3.7M
2025-02-17 11.45 12.50 11.23 12.48 7.5M
2025-02-14 11.95 12.38 11.23 11.45 3.8M
2025-02-13 12.70 13.23 11.00 11.95 5.2M
2025-02-12 10.13 13.00 10.13 12.55 5.9M
2025-02-11 8.98 10.15 8.81 10.00 3.5M
2025-02-10 8.88 9.85 8.88 9.14 4.3M
2025-02-07 8.10 9.30 8.10 8.78 8.1M
2025-02-06 6.32 8.05 6.32 8.05 6.6M
2025-02-05 5.98 6.33 5.94 6.30 1.9M
2025-02-04 5.90 6.15 5.90 5.98 0.9M
2025-02-03 5.78 6.22 5.74 5.93 1.2M
2025-01-28 5.57 5.89 5.51 5.84 2.0M
2025-01-27 5.45 5.76 5.41 5.59 2.4M
2025-01-24 5.73 5.86 5.44 5.50 8.0M
2025-01-23 5.85 5.94 5.45 5.78 1.7M
2025-01-22 5.80 6.04 5.75 5.82 5.6M
2025-01-21 5.65 6.00 5.61 5.84 7.0M
2025-01-20 5.80 5.83 5.55 5.68 10.4M
2025-01-17 5.84 5.99 5.53 5.85 7.0M
2025-01-16 5.80 6.12 5.60 5.90 7.3M
2025-01-15 5.53 6.24 5.45 5.89 10.6M
2025-01-14 6.35 6.73 5.40 5.63 12.8M
2025-01-13 6.39 6.74 6.05 6.40 7.5M
2025-01-10 6.84 6.97 6.18 6.45 10.5M
2025-01-09 6.33 7.55 6.24 6.91 14.6M
2025-01-08 6.14 7.40 5.50 6.36 25.6M
2025-01-07 3.30 6.61 3.30 6.13 34.3M
2025-01-06 3.28 3.35 3.15 3.27 6.5M
2025-01-03 3.25 3.25 3.09 3.21 9.4M
2025-01-02 3.23 3.30 3.10 3.21 11.6M